Emmerson NPV (EML) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Emmerson NPV

Date Open High Low Close* Volume
03/01/2019 2.70p 2.70p 2.64p 2.70p 262555
02/01/2019 2.70p 2.70p 2.64p 2.70p 219436
31/12/2018 2.65p 2.75p 2.65p 2.75p 403780
28/12/2018 2.40p 2.74p 2.39p 2.74p 1433351
27/12/2018 2.40p 2.40p 2.33p 2.40p 68174
24/12/2018 2.30p 2.40p 2.30p 2.40p 54086
21/12/2018 2.30p 2.37p 2.29p 2.30p 571365
20/12/2018 2.40p 2.40p 2.30p 2.30p 309166
19/12/2018 2.35p 2.40p 2.34p 2.40p 1212441
18/12/2018 2.45p 2.55p 2.34p 2.34p 1184993
17/12/2018 2.60p 2.60p 2.45p 2.45p 595204
14/12/2018 2.55p 2.59p 2.46p 2.58p 878700
13/12/2018 2.55p 2.55p 2.43p 2.55p 1005036
12/12/2018 2.65p 2.65p 2.53p 2.56p 1215293
11/12/2018 2.70p 2.70p 2.65p 2.65p 371568
10/12/2018 2.85p 2.90p 2.70p 2.70p 774537
07/12/2018 2.85p 2.86p 2.82p 2.84p 535122
06/12/2018 2.85p 2.86p 2.82p 2.85p 855786
05/12/2018 3.00p 3.00p 2.82p 2.85p 696381
04/12/2018 3.00p 3.00p 2.98p 3.00p 358826
03/12/2018 3.00p 3.00p 2.98p 3.00p 475000
30/11/2018 3.00p 3.04p 2.98p 3.00p 469915
29/11/2018 3.05p 3.05p 3.00p 3.00p 363944
28/11/2018 2.95p 3.05p 2.95p 3.05p 228926
27/11/2018 3.05p 3.10p 2.95p 2.95p 1452730
26/11/2018 3.35p 3.40p 3.00p 3.05p 1205031
23/11/2018 3.40p 3.46p 3.30p 3.35p 501728
22/11/2018 3.45p 3.50p 3.40p 3.40p 715175
21/11/2018 3.45p 3.48p 3.33p 3.45p 2469306
20/11/2018 3.65p 3.99p 3.38p 3.45p 3656361
19/11/2018 3.65p 3.65p 3.55p 3.55p 190000
16/11/2018 3.55p 3.75p 3.55p 3.65p 648391
15/11/2018 3.65p 3.72p 3.50p 3.55p 841036
14/11/2018 3.60p 3.80p 3.60p 3.65p 1501125
13/11/2018 3.70p 3.75p 3.60p 3.60p 680719
12/11/2018 3.45p 3.77p 3.45p 3.75p 4588298
09/11/2018 3.45p 3.50p 3.30p 3.40p 2460701
08/11/2018 3.45p 3.49p 3.42p 3.45p 222038
07/11/2018 3.55p 3.60p 3.40p 3.45p 1058398
06/11/2018 3.60p 3.60p 3.50p 3.55p 693458
05/11/2018 3.55p 3.80p 3.55p 3.60p 1841612
02/11/2018 3.65p 3.65p 3.50p 3.55p 1693964
01/11/2018 3.45p 3.84p 3.45p 3.65p 2665272
31/10/2018 3.75p 3.75p 3.43p 3.45p 2532522
30/10/2018 4.05p 4.05p 3.75p 3.75p 1779540
29/10/2018 4.10p 4.10p 4.03p 4.05p 112572
26/10/2018 4.15p 4.15p 4.08p 4.11p 485458
25/10/2018 4.40p 4.44p 4.13p 4.15p 465000
24/10/2018 4.40p 4.40p 4.32p 4.40p 598902
23/10/2018 4.80p 4.80p 4.40p 4.45p 1104211
22/10/2018 4.55p 4.65p 4.50p 4.65p 522089
19/10/2018 4.70p 4.80p 4.55p 4.55p 453334
18/10/2018 4.60p 4.78p 4.57p 4.75p 523997
17/10/2018 4.45p 4.60p 4.40p 4.55p 610124
16/10/2018 4.25p 4.40p 4.25p 4.40p 459396
15/10/2018 4.25p 4.28p 4.25p 4.25p 117616
12/10/2018 4.25p 4.35p 4.20p 4.25p 876325
11/10/2018 4.25p 4.29p 3.85p 4.25p 973434
10/10/2018 4.35p 4.49p 4.25p 4.30p 926774
09/10/2018 4.90p 4.90p 4.29p 4.35p 2543723
08/10/2018 4.50p 4.99p 4.50p 4.75p 2226242
05/10/2018 4.30p 4.65p 4.30p 4.54p 1833073
04/10/2018 4.15p 4.44p 4.15p 4.30p 1089714
03/10/2018 4.00p 4.18p 3.98p 4.15p 1087911
02/10/2018 3.65p 4.09p 3.62p 4.00p 1923330
01/10/2018 3.70p 3.75p 3.62p 3.62p 936005
28/09/2018 3.80p 3.80p 3.65p 3.70p 1533414
27/09/2018 3.45p 3.75p 3.45p 3.75p 1268313
26/09/2018 3.15p 3.50p 3.11p 3.45p 2389926
25/09/2018 3.15p 3.17p 3.11p 3.15p 791021
24/09/2018 3.10p 3.18p 3.10p 3.15p 646833
21/09/2018 3.02p 3.14p 2.80p 3.10p 3416754
20/09/2018 3.02p 3.04p 3.02p 3.02p 643990
19/09/2018 3.02p 3.04p 3.02p 3.02p 260730
18/09/2018 3.05p 3.07p 3.00p 3.02p 1656746
17/09/2018 2.95p 3.00p 2.95p 2.95p 240743
14/09/2018 2.95p 2.96p 2.95p 2.95p 551
13/09/2018 2.95p 2.95p 2.95p 2.95p 500000
12/09/2018 2.95p 3.00p 2.95p 2.95p 221557
11/09/2018 2.95p 2.99p 2.90p 2.95p 316496
10/09/2018 2.95p 2.99p 2.95p 2.95p 116478
07/09/2018 2.95p 2.95p 2.95p 2.95p 123612
06/09/2018 3.15p 3.15p 2.90p 2.90p 483144
05/09/2018 2.95p 3.09p 2.95p 3.00p 611815
04/09/2018 3.05p 3.05p 2.90p 2.95p 719038
03/09/2018 2.95p 2.95p 2.92p 2.92p 242019
31/08/2018 2.85p 2.95p 2.85p 2.95p 499060
30/08/2018 2.85p 2.90p 2.85p 2.85p 85776
29/08/2018 2.85p 2.89p 2.85p 2.85p 172839
28/08/2018 2.85p 2.85p 2.80p 2.85p 350000
24/08/2018 2.85p 2.86p 2.85p 2.85p 309307
23/08/2018 2.90p 2.90p 2.80p 2.85p 344856
22/08/2018 2.90p 2.94p 2.90p 2.90p 402554
21/08/2018 2.90p 2.90p 2.80p 2.90p 270928
20/08/2018 2.90p 2.90p 2.90p 2.90p 666660
17/08/2018 2.90p 2.90p 2.90p 2.90p 0
16/08/2018 2.85p 2.90p 2.85p 2.90p 478049
15/08/2018 3.20p 3.20p 2.90p 2.90p 2338405
14/08/2018 3.15p 3.15p 3.00p 3.15p 573258
13/08/2018 3.15p 3.15p 3.15p 3.15p 130766
10/08/2018 3.15p 3.15p 3.10p 3.15p 399999
09/08/2018 3.15p 3.15p 3.02p 3.15p 366278
08/08/2018 3.15p 3.19p 3.10p 3.10p 199443
07/08/2018 3.00p 3.04p 2.95p 3.00p 306944
06/08/2018 3.00p 3.00p 2.95p 3.00p 452035
03/08/2018 3.00p 3.00p 3.00p 3.00p 0
02/08/2018 3.00p 3.00p 2.95p 3.00p 1485346
01/08/2018 2.95p 3.08p 2.95p 3.00p 208173
31/07/2018 2.95p 2.99p 2.95p 2.95p 146825
30/07/2018 2.90p 3.00p 2.90p 2.95p 337000
27/07/2018 3.05p 3.05p 2.90p 2.90p 60000
26/07/2018 3.05p 3.09p 3.02p 3.05p 343583
25/07/2018 3.05p 3.09p 3.05p 3.05p 22964
24/07/2018 3.20p 3.20p 3.00p 3.10p 2674024
23/07/2018 3.20p 3.20p 3.19p 3.20p 105000
20/07/2018 3.20p 3.21p 3.10p 3.20p 293109
19/07/2018 3.20p 3.20p 3.14p 3.20p 2586
18/07/2018 3.25p 3.28p 3.18p 3.20p 686857
17/07/2018 3.25p 3.28p 3.22p 3.25p 155346
16/07/2018 3.25p 3.27p 3.25p 3.25p 15923
13/07/2018 3.20p 3.30p 3.20p 3.25p 377100
12/07/2018 3.20p 3.23p 3.20p 3.20p 31007
11/07/2018 3.15p 3.20p 3.13p 3.20p 119653
10/07/2018 3.15p 3.25p 3.12p 3.15p 1481915
09/07/2018 3.15p 3.15p 3.11p 3.15p 118851
06/07/2018 3.15p 3.15p 3.15p 3.15p 0
05/07/2018 3.10p 3.15p 3.10p 3.15p 79745
04/07/2018 3.05p 3.13p 3.05p 3.10p 321034
03/07/2018 3.05p 3.09p 3.02p 3.05p 374116
02/07/2018 3.05p 3.07p 3.00p 3.05p 619499
29/06/2018 3.12p 3.12p 3.05p 3.05p 200000
28/06/2018 3.15p 3.15p 3.10p 3.12p 10887
27/06/2018 3.25p 3.25p 3.12p 3.14p 1042363
26/06/2018 3.25p 3.25p 3.20p 3.25p 200
25/06/2018 3.30p 3.30p 3.24p 3.25p 448333
22/06/2018 3.35p 3.35p 3.00p 3.30p 2522178
21/06/2018 3.45p 3.45p 3.30p 3.30p 474000
20/06/2018 3.65p 3.65p 3.42p 3.45p 1815037
19/06/2018 3.65p 3.65p 3.54p 3.65p 2584
18/06/2018 3.65p 3.65p 3.65p 3.65p 0
15/06/2018 3.65p 3.65p 3.51p 3.65p 49161
14/06/2018 3.65p 3.65p 3.50p 3.65p 2121429
13/06/2018 3.65p 3.65p 3.51p 3.65p 131523
12/06/2018 3.65p 3.65p 3.57p 3.65p 117810
11/06/2018 3.65p 3.65p 3.58p 3.65p 298122
08/06/2018 3.65p 3.65p 3.53p 3.65p 155657
07/06/2018 3.65p 3.65p 3.53p 3.65p 429376
06/06/2018 3.60p 3.65p 3.50p 3.65p 1404689
05/06/2018 3.65p 3.68p 3.30p 3.60p 2164832
04/06/2018 4.00p 4.90p 3.00p 3.65p 29231148
01/06/2018 2.25p 2.25p 2.25p 2.25p 0
31/05/2018 2.25p 2.25p 2.25p 2.25p 0
30/05/2018 2.25p 2.25p 2.25p 2.25p 0
29/05/2018 2.25p 2.25p 2.25p 2.25p 0
25/05/2018 2.25p 2.25p 2.25p 2.25p 0
24/05/2018 2.25p 2.25p 2.25p 2.25p 0
23/05/2018 2.25p 2.25p 2.25p 2.25p 0
22/05/2018 2.25p 2.25p 2.25p 2.25p 0
21/05/2018 2.25p 2.25p 2.25p 2.25p 0
18/05/2018 2.25p 2.25p 2.25p 2.25p 0
17/05/2018 2.25p 2.25p 2.25p 2.25p 0
16/05/2018 2.25p 2.25p 2.25p 2.25p 0
15/05/2018 2.25p 2.25p 2.25p 2.25p 0
14/05/2018 2.25p 2.25p 2.25p 2.25p 0
11/05/2018 2.25p 2.25p 2.25p 2.25p 0
10/05/2018 2.25p 2.25p 2.25p 2.25p 0
09/05/2018 2.25p 2.25p 2.25p 2.25p 0
08/05/2018 2.25p 2.25p 2.25p 2.25p 0
04/05/2018 2.25p 2.25p 2.25p 2.25p 0
03/05/2018 2.25p 2.25p 2.25p 2.25p 0
02/05/2018 2.25p 2.25p 2.25p 2.25p 0
01/05/2018 2.25p 2.25p 2.25p 2.25p 0
30/04/2018 2.25p 2.25p 2.25p 2.25p 0
27/04/2018 2.25p 2.25p 2.25p 2.25p 0
26/04/2018 2.25p 2.25p 2.25p 2.25p 0
25/04/2018 2.25p 2.25p 2.25p 2.25p 0
24/04/2018 2.25p 2.25p 2.25p 2.25p 0
23/04/2018 2.25p 2.25p 2.25p 2.25p 0
20/04/2018 2.25p 2.25p 2.25p 2.25p 0
19/04/2018 2.25p 2.25p 2.25p 2.25p 0
18/04/2018 2.25p 2.25p 2.25p 2.25p 0
17/04/2018 2.25p 2.25p 2.25p 2.25p 0
16/04/2018 2.25p 2.25p 2.25p 2.25p 0
13/04/2018 2.25p 2.25p 2.25p 2.25p 0
12/04/2018 2.25p 2.25p 2.25p 2.25p 0
11/04/2018 2.25p 2.25p 2.25p 2.25p 0
10/04/2018 2.25p 2.25p 2.25p 2.25p 0
09/04/2018 2.25p 2.25p 2.25p 2.25p 0
06/04/2018 2.25p 2.25p 2.25p 2.25p 0
05/04/2018 2.25p 2.25p 2.25p 2.25p 0
04/04/2018 2.25p 2.25p 2.25p 2.25p 0
03/04/2018 2.25p 2.25p 2.25p 2.25p 0
29/03/2018 2.25p 2.25p 2.25p 2.25p 0
28/03/2018 2.25p 2.25p 2.25p 2.25p 0
27/03/2018 2.25p 2.25p 2.25p 2.25p 0
26/03/2018 2.25p 2.25p 2.25p 2.25p 0
23/03/2018 2.25p 2.25p 2.25p 2.25p 0
22/03/2018 2.25p 2.25p 2.25p 2.25p 0
21/03/2018 2.25p 2.25p 2.25p 2.25p 0
20/03/2018 2.25p 2.25p 2.25p 2.25p 0

*Close Price adjusted for both dividends and splits